KissMeData/123750/price/prices-20240901.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240930,160834,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1633,0,3,0.00,14678009,9011,117.70,1620,1645,1620,2120,1144,1633,1628.90,0.12,0,-125,1651,1642,1631,1622,1611,1646,1626,64,487,500,1110,1,1,12746297,208,-58.32,0.78,12,0.07,-28.00,2083.00,3715,20231123,-56.04,1483,20240805,10.11,3595,-54.58,20240110,1483,10.11,20240805,3715,-56.04,20231123,1483,10.11,20240805,0.00,N,123750,500,63 억,,15931,N,N,0,N,00,N
20240930,150846,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1633,0,3,0.00,14011745,8603,112.37,1620,1645,1620,2120,1144,1633,1628.70,0.12,0,-92,1651,1642,1631,1622,1611,1646,1626,64,487,500,1110,1,1,12746297,208,-58.32,0.78,12,0.07,-28.00,2083.00,3715,20231123,-56.04,1483,20240805,10.11,3595,-54.58,20240110,1483,10.11,20240805,3715,-56.04,20231123,1483,10.11,20240805,0.00,N,123750,500,63 억,,15931,N,N,0,N,00,N
20240930,140844,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1623,-10,5,-0.61,12433128,7633,99.70,1620,1645,1620,2120,1144,1633,1628.87,0.12,0,-111,1651,1642,1631,1622,1611,1646,1626,64,487,500,1110,1,1,12746297,207,-57.96,0.78,12,0.06,-28.00,2083.00,3715,20231123,-56.31,1483,20240805,9.44,3595,-54.85,20240110,1483,9.44,20240805,3715,-56.31,20231123,1483,9.44,20240805,0.00,N,123750,500,63 억,,15931,N,N,0,N,00,N
20240930,130841,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1630,-3,5,-0.18,4753191,2920,38.14,1620,1645,1620,2120,1144,1633,1627.81,0.12,0,-105,1651,1642,1631,1622,1611,1646,1626,64,487,500,1110,1,1,12746297,208,-58.21,0.78,12,0.02,-28.00,2083.00,3715,20231123,-56.12,1483,20240805,9.91,3595,-54.66,20240110,1483,9.91,20240805,3715,-56.12,20231123,1483,9.91,20240805,0.00,N,123750,500,63 억,,15931,N,N,0,N,00,N
20240930,120838,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1630,-3,5,-0.18,4213716,2589,33.82,1620,1645,1620,2120,1144,1633,1627.55,0.12,0,-105,1651,1642,1631,1622,1611,1646,1626,64,487,500,1110,1,1,12746297,208,-58.21,0.78,12,0.02,-28.00,2083.00,3715,20231123,-56.12,1483,20240805,9.91,3595,-54.66,20240110,1483,9.91,20240805,3715,-56.12,20231123,1483,9.91,20240805,0.00,N,123750,500,63 억,,15931,N,N,0,N,00,N
20240930,110836,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1625,-8,5,-0.49,2862446,1760,22.99,1620,1645,1620,2120,1144,1633,1626.39,0.12,0,-105,1651,1642,1631,1622,1611,1646,1626,64,487,500,1110,1,1,12746297,207,-58.04,0.78,12,0.01,-28.00,2083.00,3715,20231123,-56.26,1483,20240805,9.58,3595,-54.80,20240110,1483,9.58,20240805,3715,-56.26,20231123,1483,9.58,20240805,0.00,N,123750,500,63 억,,15931,N,N,0,N,00,N
20240930,100835,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1634,1,2,0.06,1402409,862,11.26,1620,1645,1620,2120,1144,1633,1626.92,0.12,0,-105,1651,1642,1631,1622,1611,1646,1626,64,487,500,1110,1,1,12746297,208,-58.36,0.78,12,0.01,-28.00,2083.00,3715,20231123,-56.02,1483,20240805,10.18,3595,-54.55,20240110,1483,10.18,20240805,3715,-56.02,20231123,1483,10.18,20240805,0.00,N,123750,500,63 억,,15931,N,N,0,N,00,N
20240930,090801,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1633,0,3,0.00,730815,451,5.89,1620,1633,1620,2120,1144,1633,1620.43,0.12,0,-65,1651,1642,1631,1622,1611,1646,1626,64,487,500,1110,1,1,12746297,208,-58.32,0.78,12,0.00,-28.00,2083.00,3715,20231123,-56.04,1483,20240805,10.11,3595,-54.58,20240110,1483,10.11,20240805,3715,-56.04,20231123,1483,10.11,20240805,0.00,N,123750,500,63 억,,15931,N,N,0,N,00,N
20240927,160843,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1633,4,2,0.25,12494981,7656,47.60,1629,1640,1620,2115,1141,1629,1632.05,0.13,0,-273,1641,1635,1625,1619,1609,1638,1622,64,486,500,1100,1,1,12746297,208,-58.32,0.78,12,0.06,-28.00,2083.00,3715,20231123,-56.04,1483,20240805,10.11,3595,-54.58,20240110,1483,10.11,20240805,3715,-56.04,20231123,1483,10.11,20240805,0.00,N,123750,500,63 억,,16204,N,N,0,N,00,N
20240927,150844,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1638,9,2,0.55,11031879,6762,42.04,1629,1639,1620,2115,1141,1629,1631.45,0.13,0,-269,1641,1635,1625,1619,1609,1638,1622,64,486,500,1100,1,1,12746297,209,-58.50,0.79,12,0.05,-28.00,2083.00,3715,20231123,-55.91,1483,20240805,10.45,3595,-54.44,20240110,1483,10.45,20240805,3715,-55.91,20231123,1483,10.45,20240805,0.00,N,123750,500,63 억,,16204,N,N,0,N,00,N
20240927,140850,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1635,6,2,0.37,6500814,3991,24.82,1629,1639,1620,2115,1141,1629,1628.87,0.13,0,-269,1641,1635,1625,1619,1609,1638,1622,64,486,500,1100,1,1,12746297,208,-58.39,0.78,12,0.03,-28.00,2083.00,3715,20231123,-55.99,1483,20240805,10.25,3595,-54.52,20240110,1483,10.25,20240805,3715,-55.99,20231123,1483,10.25,20240805,0.00,N,123750,500,63 억,,16204,N,N,0,N,00,N
20240927,130843,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1637,8,2,0.49,6352272,3900,24.25,1629,1639,1620,2115,1141,1629,1628.79,0.13,0,-269,1641,1635,1625,1619,1609,1638,1622,64,486,500,1100,1,1,12746297,209,-58.46,0.79,12,0.03,-28.00,2083.00,3715,20231123,-55.94,1483,20240805,10.38,3595,-54.46,20240110,1483,10.38,20240805,3715,-55.94,20231123,1483,10.38,20240805,0.00,N,123750,500,63 억,,16204,N,N,0,N,00,N
20240927,120839,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1631,2,2,0.12,6349004,3898,24.24,1629,1639,1620,2115,1141,1629,1628.79,0.13,0,-269,1641,1635,1625,1619,1609,1638,1622,64,486,500,1100,1,1,12746297,208,-58.25,0.78,12,0.03,-28.00,2083.00,3715,20231123,-56.10,1483,20240805,9.98,3595,-54.63,20240110,1483,9.98,20240805,3715,-56.10,20231123,1483,9.98,20240805,0.00,N,123750,500,63 억,,16204,N,N,0,N,00,N
20240927,110842,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1638,9,2,0.55,6316384,3878,24.11,1629,1639,1620,2115,1141,1629,1628.77,0.13,0,-269,1641,1635,1625,1619,1609,1638,1622,64,486,500,1100,1,1,12746297,209,-58.50,0.79,12,0.03,-28.00,2083.00,3715,20231123,-55.91,1483,20240805,10.45,3595,-54.44,20240110,1483,10.45,20240805,3715,-55.91,20231123,1483,10.45,20240805,0.00,N,123750,500,63 억,,16204,N,N,0,N,00,N
20240927,100840,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1635,6,2,0.37,5739308,3525,21.92,1629,1635,1620,2115,1141,1629,1628.17,0.13,0,-269,1641,1635,1625,1619,1609,1638,1622,64,486,500,1100,1,1,12746297,208,-58.39,0.78,12,0.03,-28.00,2083.00,3715,20231123,-55.99,1483,20240805,10.25,3595,-54.52,20240110,1483,10.25,20240805,3715,-55.99,20231123,1483,10.25,20240805,0.00,N,123750,500,63 억,,16204,N,N,0,N,00,N
20240927,090843,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1620,-9,5,-0.55,2536288,1559,9.69,1629,1629,1620,2115,1141,1629,1626.87,0.13,0,-236,1641,1635,1625,1619,1609,1638,1622,64,486,500,1100,1,1,12746297,206,-57.86,0.78,12,0.01,-28.00,2083.00,3715,20231123,-56.39,1483,20240805,9.24,3595,-54.94,20240110,1483,9.24,20240805,3715,-56.39,20231123,1483,9.24,20240805,0.00,N,123750,500,63 억,,16204,N,N,0,N,00,N
20240926,160826,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1629,-2,5,-0.12,26124262,16083,89.98,1615,1631,1615,2120,1142,1631,1624.33,0.13,0,-148,1680,1655,1625,1600,1570,1668,1613,64,489,500,1100,1,1,12746297,208,-58.18,0.78,12,0.13,-28.00,2083.00,3715,20231123,-56.15,1483,20240805,9.84,3595,-54.69,20240110,1483,9.84,20240805,3715,-56.15,20231123,1483,9.84,20240805,0.01,N,123750,500,63 억,,16352,N,N,0,N,00,N
20240926,150829,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1631,0,3,0.00,25938556,15969,89.35,1615,1631,1615,2120,1142,1631,1624.31,0.13,0,-145,1680,1655,1625,1600,1570,1668,1613,64,489,500,1100,1,1,12746297,208,-58.25,0.78,12,0.13,-28.00,2083.00,3715,20231123,-56.10,1483,20240805,9.98,3595,-54.63,20240110,1483,9.98,20240805,3715,-56.10,20231123,1483,9.98,20240805,0.01,N,123750,500,63 억,,16352,N,N,0,N,00,N
20240926,140836,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1630,-1,5,-0.06,21463838,13224,73.99,1615,1630,1615,2120,1142,1631,1623.10,0.13,0,-145,1680,1655,1625,1600,1570,1668,1613,64,489,500,1100,1,1,12746297,208,-58.21,0.78,12,0.10,-28.00,2083.00,3715,20231123,-56.12,1483,20240805,9.91,3595,-54.66,20240110,1483,9.91,20240805,3715,-56.12,20231123,1483,9.91,20240805,0.01,N,123750,500,63 억,,16352,N,N,0,N,00,N
20240926,130835,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1630,-1,5,-0.06,21325288,13139,73.51,1615,1630,1615,2120,1142,1631,1623.05,0.13,0,-145,1680,1655,1625,1600,1570,1668,1613,64,489,500,1100,1,1,12746297,208,-58.21,0.78,12,0.10,-28.00,2083.00,3715,20231123,-56.12,1483,20240805,9.91,3595,-54.66,20240110,1483,9.91,20240805,3715,-56.12,20231123,1483,9.91,20240805,0.01,N,123750,500,63 억,,16352,N,N,0,N,00,N
20240926,120838,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1627,-4,5,-0.25,15234006,9402,52.60,1615,1630,1615,2120,1142,1631,1620.29,0.13,0,-10,1680,1655,1625,1600,1570,1668,1613,64,489,500,1100,1,1,12746297,207,-58.11,0.78,12,0.07,-28.00,2083.00,3715,20231123,-56.20,1483,20240805,9.71,3595,-54.74,20240110,1483,9.71,20240805,3715,-56.20,20231123,1483,9.71,20240805,0.01,N,123750,500,63 억,,16352,N,N,0,N,00,N
20240926,110836,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1620,-11,5,-0.67,14731736,9092,50.87,1615,1630,1615,2120,1142,1631,1620.30,0.13,0,-10,1680,1655,1625,1600,1570,1668,1613,64,489,500,1100,1,1,12746297,206,-57.86,0.78,12,0.07,-28.00,2083.00,3715,20231123,-56.39,1483,20240805,9.24,3595,-54.94,20240110,1483,9.24,20240805,3715,-56.39,20231123,1483,9.24,20240805,0.01,N,123750,500,63 억,,16352,N,N,0,N,00,N
20240926,100838,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1620,-11,5,-0.67,5954575,3674,20.56,1615,1630,1615,2120,1142,1631,1620.73,0.13,0,-178,1680,1655,1625,1600,1570,1668,1613,64,489,500,1100,1,1,12746297,206,-57.86,0.78,12,0.03,-28.00,2083.00,3715,20231123,-56.39,1483,20240805,9.24,3595,-54.94,20240110,1483,9.24,20240805,3715,-56.39,20231123,1483,9.24,20240805,0.01,N,123750,500,63 억,,16352,N,N,0,N,00,N
20240926,090835,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1615,-16,5,-0.98,3322055,2057,11.51,1615,1615,1615,2120,1142,1631,1615.00,0.13,0,0,1680,1655,1625,1600,1570,1668,1613,64,489,500,1100,1,1,12746297,206,-57.68,0.78,12,0.02,-28.00,2083.00,3715,20231123,-56.53,1483,20240805,8.90,3595,-55.08,20240110,1483,8.90,20240805,3715,-56.53,20231123,1483,8.90,20240805,0.01,N,123750,500,63 억,,16352,N,N,0,N,00,N
20240925,160826,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1631,4,2,0.25,28934252,17873,275.44,1611,1650,1595,2115,1139,1627,1618.88,0.13,0,128,1649,1637,1622,1610,1595,1644,1617,64,488,500,1100,1,1,12746297,208,-58.25,0.78,12,0.14,-28.00,2083.00,3715,20231123,-56.10,1483,20240805,9.98,3595,-54.63,20240110,1483,9.98,20240805,3715,-56.10,20231123,1483,9.98,20240805,0.01,N,123750,500,63 억,,16224,N,N,0,N,00,N
20240925,150833,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1615,-12,5,-0.74,20175417,12406,191.19,1611,1650,1611,2115,1139,1627,1626.26,0.13,0,356,1649,1637,1622,1610,1595,1644,1617,64,488,500,1100,1,1,12746297,206,-57.68,0.78,12,0.10,-28.00,2083.00,3715,20231123,-56.53,1483,20240805,8.90,3595,-55.08,20240110,1483,8.90,20240805,3715,-56.53,20231123,1483,8.90,20240805,0.01,N,123750,500,63 억,,16224,N,N,0,N,00,N
20240925,140834,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1631,4,2,0.25,10150701,6224,95.92,1611,1650,1611,2115,1139,1627,1630.90,0.13,0,356,1649,1637,1622,1610,1595,1644,1617,64,488,500,1100,1,1,12746297,208,-58.25,0.78,12,0.05,-28.00,2083.00,3715,20231123,-56.10,1483,20240805,9.98,3595,-54.63,20240110,1483,9.98,20240805,3715,-56.10,20231123,1483,9.98,20240805,0.01,N,123750,500,63 억,,16224,N,N,0,N,00,N
20240925,130833,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1630,3,2,0.18,10103402,6195,95.47,1611,1650,1611,2115,1139,1627,1630.90,0.13,0,356,1649,1637,1622,1610,1595,1644,1617,64,488,500,1100,1,1,12746297,208,-58.21,0.78,12,0.05,-28.00,2083.00,3715,20231123,-56.12,1483,20240805,9.91,3595,-54.66,20240110,1483,9.91,20240805,3715,-56.12,20231123,1483,9.91,20240805,0.01,N,123750,500,63 억,,16224,N,N,0,N,00,N
20240925,120834,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1630,3,2,0.18,10103402,6195,95.47,1611,1650,1611,2115,1139,1627,1630.90,0.13,0,356,1649,1637,1622,1610,1595,1644,1617,64,488,500,1100,1,1,12746297,208,-58.21,0.78,12,0.05,-28.00,2083.00,3715,20231123,-56.12,1483,20240805,9.91,3595,-54.66,20240110,1483,9.91,20240805,3715,-56.12,20231123,1483,9.91,20240805,0.01,N,123750,500,63 억,,16224,N,N,0,N,00,N
20240925,110830,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1630,3,2,0.18,9544839,5853,90.20,1611,1650,1611,2115,1139,1627,1630.76,0.13,0,348,1649,1637,1622,1610,1595,1644,1617,64,488,500,1100,1,1,12746297,208,-58.21,0.78,12,0.05,-28.00,2083.00,3715,20231123,-56.12,1483,20240805,9.91,3595,-54.66,20240110,1483,9.91,20240805,3715,-56.12,20231123,1483,9.91,20240805,0.01,N,123750,500,63 억,,16224,N,N,0,N,00,N
20240925,100829,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1625,-2,5,-0.12,9237638,5665,87.30,1611,1650,1611,2115,1139,1627,1630.65,0.13,0,254,1649,1637,1622,1610,1595,1644,1617,64,488,500,1100,1,1,12746297,207,-58.04,0.78,12,0.04,-28.00,2083.00,3715,20231123,-56.26,1483,20240805,9.58,3595,-54.80,20240110,1483,9.58,20240805,3715,-56.26,20231123,1483,9.58,20240805,0.01,N,123750,500,63 억,,16224,N,N,0,N,00,N
20240925,090836,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1627,0,3,0.00,4217624,2592,39.94,1611,1630,1611,2115,1139,1627,1627.17,0.13,0,152,1649,1637,1622,1610,1595,1644,1617,64,488,500,1100,1,1,12746297,207,-58.11,0.78,12,0.02,-28.00,2083.00,3715,20231123,-56.20,1483,20240805,9.71,3595,-54.74,20240110,1483,9.71,20240805,3715,-56.20,20231123,1483,9.71,20240805,0.01,N,123750,500,63 억,,16224,N,N,0,N,00,N
20240924,160825,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1627,4,2,0.25,10461998,6459,131.31,1607,1634,1607,2105,1137,1623,1619.75,0.13,0,-176,1667,1644,1617,1594,1567,1656,1606,64,482,500,1100,1,1,12746297,207,-58.11,0.78,12,0.05,-28.00,2083.00,3715,20231123,-56.20,1483,20240805,9.71,3595,-54.74,20240110,1483,9.71,20240805,3715,-56.20,20231123,1483,9.71,20240805,0.01,N,123750,500,63 억,,16400,N,N,0,N,00,N
20240924,150828,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1626,3,2,0.18,9388193,5799,117.89,1607,1634,1607,2105,1137,1623,1618.93,0.13,0,-171,1667,1644,1617,1594,1567,1656,1606,64,482,500,1100,1,1,12746297,207,-58.07,0.78,12,0.05,-28.00,2083.00,3715,20231123,-56.23,1483,20240805,9.64,3595,-54.77,20240110,1483,9.64,20240805,3715,-56.23,20231123,1483,9.64,20240805,0.01,N,123750,500,63 억,,16400,N,N,0,N,00,N
20240924,140818,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1620,-3,5,-0.18,8006127,4949,100.61,1607,1634,1607,2105,1137,1623,1617.73,0.13,0,-142,1667,1644,1617,1594,1567,1656,1606,64,482,500,1100,1,1,12746297,206,-57.86,0.78,12,0.04,-28.00,2083.00,3715,20231123,-56.39,1483,20240805,9.24,3595,-54.94,20240110,1483,9.24,20240805,3715,-56.39,20231123,1483,9.24,20240805,0.01,N,123750,500,63 억,,16400,N,N,0,N,00,N
20240924,130826,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1622,-1,5,-0.06,5016847,3102,63.06,1607,1634,1607,2105,1137,1623,1617.29,0.13,0,-142,1667,1644,1617,1594,1567,1656,1606,64,482,500,1100,1,1,12746297,207,-57.93,0.78,12,0.02,-28.00,2083.00,3715,20231123,-56.34,1483,20240805,9.37,3595,-54.88,20240110,1483,9.37,20240805,3715,-56.34,20231123,1483,9.37,20240805,0.01,N,123750,500,63 억,,16400,N,N,0,N,00,N
20240924,120820,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1629,6,2,0.37,4541813,2810,57.13,1607,1634,1607,2105,1137,1623,1616.30,0.13,0,-142,1667,1644,1617,1594,1567,1656,1606,64,482,500,1100,1,1,12746297,208,-58.18,0.78,12,0.02,-28.00,2083.00,3715,20231123,-56.15,1483,20240805,9.84,3595,-54.69,20240110,1483,9.84,20240805,3715,-56.15,20231123,1483,9.84,20240805,0.01,N,123750,500,63 억,,16400,N,N,0,N,00,N
20240924,110827,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1631,8,2,0.49,4525528,2800,56.92,1607,1634,1607,2105,1137,1623,1616.26,0.13,0,-142,1667,1644,1617,1594,1567,1656,1606,64,482,500,1100,1,1,12746297,208,-58.25,0.78,12,0.02,-28.00,2083.00,3715,20231123,-56.10,1483,20240805,9.98,3595,-54.63,20240110,1483,9.98,20240805,3715,-56.10,20231123,1483,9.98,20240805,0.01,N,123750,500,63 억,,16400,N,N,0,N,00,N
20240924,100827,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1621,-2,5,-0.12,4507586,2789,56.70,1607,1634,1607,2105,1137,1623,1616.20,0.13,0,-141,1667,1644,1617,1594,1567,1656,1606,64,482,500,1100,1,1,12746297,207,-57.89,0.78,12,0.02,-28.00,2083.00,3715,20231123,-56.37,1483,20240805,9.31,3595,-54.91,20240110,1483,9.31,20240805,3715,-56.37,20231123,1483,9.31,20240805,0.01,N,123750,500,63 억,,16400,N,N,0,N,00,N
20240924,090828,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1620,-3,5,-0.18,2661681,1651,33.56,1607,1623,1607,2105,1137,1623,1612.16,0.13,0,-152,1667,1644,1617,1594,1567,1656,1606,64,482,500,1100,1,1,12746297,206,-57.86,0.78,12,0.01,-28.00,2083.00,3715,20231123,-56.39,1483,20240805,9.24,3595,-54.94,20240110,1483,9.24,20240805,3715,-56.39,20231123,1483,9.24,20240805,0.01,N,123750,500,63 억,,16400,N,N,0,N,00,N
20240923,160823,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1623,16,2,1.00,7920569,4919,49.48,1590,1640,1590,2085,1125,1607,1610.18,0.13,0,-279,1620,1613,1604,1597,1588,1617,1601,64,478,500,1090,1,1,12746297,207,-57.96,0.78,12,0.04,-28.00,2083.00,3715,20231123,-56.31,1483,20240805,9.44,3595,-54.85,20240110,1483,9.44,20240805,3715,-56.31,20231123,1483,9.44,20240805,0.01,N,123750,500,63 억,,16679,N,N,0,N,00,N
20240923,150826,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1623,16,2,1.00,7639791,4746,47.74,1590,1640,1590,2085,1125,1607,1609.73,0.13,0,-279,1620,1613,1604,1597,1588,1617,1601,64,478,500,1090,1,1,12746297,207,-57.96,0.78,12,0.04,-28.00,2083.00,3715,20231123,-56.31,1483,20240805,9.44,3595,-54.85,20240110,1483,9.44,20240805,3715,-56.31,20231123,1483,9.44,20240805,0.01,N,123750,500,63 억,,16679,N,N,0,N,00,N
20240923,140830,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1624,17,2,1.06,6998446,4351,43.76,1590,1640,1590,2085,1125,1607,1608.47,0.13,0,-270,1620,1613,1604,1597,1588,1617,1601,64,478,500,1090,1,1,12746297,207,-58.00,0.78,12,0.03,-28.00,2083.00,3715,20231123,-56.29,1483,20240805,9.51,3595,-54.83,20240110,1483,9.51,20240805,3715,-56.29,20231123,1483,9.51,20240805,0.01,N,123750,500,63 억,,16679,N,N,0,N,00,N
20240923,130826,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1625,18,2,1.12,6834427,4250,42.75,1590,1640,1590,2085,1125,1607,1608.10,0.13,0,-270,1620,1613,1604,1597,1588,1617,1601,64,478,500,1090,1,1,12746297,207,-58.04,0.78,12,0.03,-28.00,2083.00,3715,20231123,-56.26,1483,20240805,9.58,3595,-54.80,20240110,1483,9.58,20240805,3715,-56.26,20231123,1483,9.58,20240805,0.01,N,123750,500,63 억,,16679,N,N,0,N,00,N
20240923,120826,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1631,24,2,1.49,6810028,4235,42.60,1590,1640,1590,2085,1125,1607,1608.03,0.13,0,-266,1620,1613,1604,1597,1588,1617,1601,64,478,500,1090,1,1,12746297,208,-58.25,0.78,12,0.03,-28.00,2083.00,3715,20231123,-56.10,1483,20240805,9.98,3595,-54.63,20240110,1483,9.98,20240805,3715,-56.10,20231123,1483,9.98,20240805,0.01,N,123750,500,63 억,,16679,N,N,0,N,00,N
20240923,110827,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1636,29,2,1.80,6318079,3934,39.57,1590,1640,1590,2085,1125,1607,1606.02,0.13,0,-238,1620,1613,1604,1597,1588,1617,1601,64,478,500,1090,1,1,12746297,209,-58.43,0.79,12,0.03,-28.00,2083.00,3715,20231123,-55.96,1483,20240805,10.32,3595,-54.49,20240110,1483,10.32,20240805,3715,-55.96,20231123,1483,10.32,20240805,0.01,N,123750,500,63 억,,16679,N,N,0,N,00,N
20240923,100825,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1601,-6,5,-0.37,6201985,3863,38.86,1590,1640,1590,2085,1125,1607,1605.48,0.13,0,-212,1620,1613,1604,1597,1588,1617,1601,64,478,500,1090,1,1,12746297,204,-57.18,0.77,12,0.03,-28.00,2083.00,3715,20231123,-56.90,1483,20240805,7.96,3595,-55.47,20240110,1483,7.96,20240805,3715,-56.90,20231123,1483,7.96,20240805,0.01,N,123750,500,63 억,,16679,N,N,0,N,00,N
20240923,090825,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1607,0,3,0.00,2645597,1661,16.71,1590,1607,1590,2085,1125,1607,1592.77,0.13,0,76,1620,1613,1604,1597,1588,1617,1601,64,478,500,1090,1,1,12746297,205,-57.39,0.77,12,0.01,-28.00,2083.00,3715,20231123,-56.74,1483,20240805,8.36,3595,-55.30,20240110,1483,8.36,20240805,3715,-56.74,20231123,1483,8.36,20240805,0.01,N,123750,500,63 억,,16679,N,N,0,N,00,N
20240913,160744,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1605,30,2,1.90,24774406,15533,67.19,1583,1605,1583,2045,1103,1575,1594.95,0.14,0,-62,1617,1595,1578,1556,1539,1607,1568,64,470,500,1070,1,1,12746297,205,-57.32,0.77,12,0.12,-28.00,2083.00,3715,20231123,-56.80,1483,20240805,8.23,3595,-55.35,20240110,1483,8.23,20240805,3715,-56.80,20231123,1483,8.23,20240805,0.03,N,123750,500,63 억,,17584,N,N,0,N,00,N
20240913,150751,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1605,30,2,1.90,24336325,15260,66.01,1583,1605,1583,2045,1103,1575,1594.78,0.14,0,-58,1617,1595,1578,1556,1539,1607,1568,64,470,500,1070,1,1,12746297,205,-57.32,0.77,12,0.12,-28.00,2083.00,3715,20231123,-56.80,1483,20240805,8.23,3595,-55.35,20240110,1483,8.23,20240805,3715,-56.80,20231123,1483,8.23,20240805,0.03,N,123750,500,63 억,,17584,N,N,0,N,00,N
20240913,140754,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1602,27,2,1.71,21958689,13776,59.59,1583,1602,1583,2045,1103,1575,1593.98,0.14,0,-58,1617,1595,1578,1556,1539,1607,1568,64,470,500,1070,1,1,12746297,204,-57.21,0.77,12,0.11,-28.00,2083.00,3715,20231123,-56.88,1483,20240805,8.02,3595,-55.44,20240110,1483,8.02,20240805,3715,-56.88,20231123,1483,8.02,20240805,0.03,N,123750,500,63 억,,17584,N,N,0,N,00,N
20240913,130749,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1602,27,2,1.71,21117037,13250,57.31,1583,1602,1583,2045,1103,1575,1593.74,0.14,0,-58,1617,1595,1578,1556,1539,1607,1568,64,470,500,1070,1,1,12746297,204,-57.21,0.77,12,0.10,-28.00,2083.00,3715,20231123,-56.88,1483,20240805,8.02,3595,-55.44,20240110,1483,8.02,20240805,3715,-56.88,20231123,1483,8.02,20240805,0.03,N,123750,500,63 억,,17584,N,N,0,N,00,N
20240913,120750,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1597,22,2,1.40,13152836,8273,35.78,1583,1597,1583,2045,1103,1575,1589.85,0.14,0,-58,1617,1595,1578,1556,1539,1607,1568,64,470,500,1070,1,1,12746297,204,-57.04,0.77,12,0.06,-28.00,2083.00,3715,20231123,-57.01,1483,20240805,7.69,3595,-55.58,20240110,1483,7.69,20240805,3715,-57.01,20231123,1483,7.69,20240805,0.03,N,123750,500,63 억,,17584,N,N,0,N,00,N
20240913,110750,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1583,8,2,0.51,4567066,2875,12.44,1583,1590,1583,2045,1103,1575,1588.54,0.14,0,-58,1617,1595,1578,1556,1539,1607,1568,64,470,500,1070,1,1,12746297,202,-56.54,0.76,12,0.02,-28.00,2083.00,3715,20231123,-57.39,1483,20240805,6.74,3595,-55.97,20240110,1483,6.74,20240805,3715,-57.39,20231123,1483,6.74,20240805,0.03,N,123750,500,63 억,,17584,N,N,0,N,00,N
20240913,100753,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1590,15,2,0.95,1338813,844,3.65,1583,1590,1583,2045,1103,1575,1586.27,0.14,0,-58,1617,1595,1578,1556,1539,1607,1568,64,470,500,1070,1,1,12746297,203,-56.79,0.76,12,0.01,-28.00,2083.00,3715,20231123,-57.20,1483,20240805,7.22,3595,-55.77,20240110,1483,7.22,20240805,3715,-57.20,20231123,1483,7.22,20240805,0.03,N,123750,500,63 억,,17584,N,N,0,N,00,N
20240913,090756,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1590,15,2,0.95,1287933,812,3.51,1583,1590,1583,2045,1103,1575,1586.12,0.14,0,-58,1617,1595,1578,1556,1539,1607,1568,64,470,500,1070,1,1,12746297,203,-56.79,0.76,12,0.01,-28.00,2083.00,3715,20231123,-57.20,1483,20240805,7.22,3595,-55.77,20240110,1483,7.22,20240805,3715,-57.20,20231123,1483,7.22,20240805,0.03,N,123750,500,63 억,,17584,N,N,0,N,00,N
20240912,160739,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1575,-6,5,-0.38,36548312,23114,11.59,1561,1600,1561,2055,1107,1581,1581.23,0.13,0,1463,1799,1690,1625,1516,1451,1744,1570,64,474,500,1070,1,1,12746297,201,-56.25,0.76,12,0.18,-28.00,2083.00,3715,20231123,-57.60,1483,20240805,6.20,3595,-56.19,20240110,1483,6.20,20240805,3715,-57.60,20231123,1483,6.20,20240805,0.03,N,123750,500,63 억,,16121,N,N,0,N,00,N
20240912,150749,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1573,-8,5,-0.51,35321387,22335,11.20,1561,1600,1561,2055,1107,1581,1581.44,0.13,0,2041,1799,1690,1625,1516,1451,1744,1570,64,474,500,1070,1,1,12746297,200,-56.18,0.76,12,0.18,-28.00,2083.00,3715,20231123,-57.66,1483,20240805,6.07,3595,-56.24,20240110,1483,6.07,20240805,3715,-57.66,20231123,1483,6.07,20240805,0.03,N,123750,500,63 억,,16121,N,N,0,N,00,N
20240912,140752,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1577,-4,5,-0.25,29255082,18488,9.27,1561,1600,1561,2055,1107,1581,1582.38,0.13,0,2041,1799,1690,1625,1516,1451,1744,1570,64,474,500,1070,1,1,12746297,201,-56.32,0.76,12,0.15,-28.00,2083.00,3715,20231123,-57.55,1483,20240805,6.34,3595,-56.13,20240110,1483,6.34,20240805,3715,-57.55,20231123,1483,6.34,20240805,0.03,N,123750,500,63 억,,16121,N,N,0,N,00,N
20240912,130746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1599,18,2,1.14,17967452,11360,5.70,1561,1600,1561,2055,1107,1581,1581.64,0.13,0,1867,1799,1690,1625,1516,1451,1744,1570,64,474,500,1070,1,1,12746297,204,-57.11,0.77,12,0.09,-28.00,2083.00,3715,20231123,-56.96,1483,20240805,7.82,3595,-55.52,20240110,1483,7.82,20240805,3715,-56.96,20231123,1483,7.82,20240805,0.03,N,123750,500,63 억,,16121,N,N,0,N,00,N
20240912,120746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1600,19,2,1.20,17941853,11344,5.69,1561,1600,1561,2055,1107,1581,1581.62,0.13,0,1867,1799,1690,1625,1516,1451,1744,1570,64,474,500,1070,1,1,12746297,204,-57.14,0.77,12,0.09,-28.00,2083.00,3715,20231123,-56.93,1483,20240805,7.89,3595,-55.49,20240110,1483,7.89,20240805,3715,-56.93,20231123,1483,7.89,20240805,0.03,N,123750,500,63 억,,16121,N,N,0,N,00,N
20240912,110743,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1581,0,3,0.00,14743634,9344,4.69,1561,1595,1561,2055,1107,1581,1577.87,0.13,0,1880,1799,1690,1625,1516,1451,1744,1570,64,474,500,1070,1,1,12746297,202,-56.46,0.76,12,0.07,-28.00,2083.00,3715,20231123,-57.44,1483,20240805,6.61,3595,-56.02,20240110,1483,6.61,20240805,3715,-57.44,20231123,1483,6.61,20240805,0.03,N,123750,500,63 억,,16121,N,N,0,N,00,N
20240912,100746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1586,5,2,0.32,11726330,7441,3.73,1561,1595,1561,2055,1107,1581,1575.91,0.13,0,1741,1799,1690,1625,1516,1451,1744,1570,64,474,500,1070,1,1,12746297,202,-56.64,0.76,12,0.06,-28.00,2083.00,3715,20231123,-57.31,1483,20240805,6.95,3595,-55.88,20240110,1483,6.95,20240805,3715,-57.31,20231123,1483,6.95,20240805,0.03,N,123750,500,63 억,,16121,N,N,0,N,00,N
20240912,090746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1581,0,3,0.00,6473986,4114,2.06,1561,1581,1561,2055,1107,1581,1573.65,0.13,0,0,1799,1690,1625,1516,1451,1744,1570,64,474,500,1070,1,1,12746297,202,-56.46,0.76,12,0.03,-28.00,2083.00,3715,20231123,-57.44,1483,20240805,6.61,3595,-56.02,20240110,1483,6.61,20240805,3715,-57.44,20231123,1483,6.61,20240805,0.03,N,123750,500,63 억,,16121,N,N,0,N,00,N
20240911,160729,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1581,-11,5,-0.69,330166458,199323,1450.36,1577,1734,1560,2065,1115,1592,1656.44,0.11,0,1551,1600,1595,1590,1585,1580,1598,1588,64,473,500,1080,1,1,12746297,202,-56.46,0.76,12,1.56,-28.00,2083.00,3715,20231123,-57.44,1483,20240805,6.61,3595,-56.02,20240110,1483,6.61,20240805,3715,-57.44,20231123,1483,6.61,20240805,0.03,N,123750,500,63 억,,14570,N,N,0,N,00,N
20240911,150735,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1581,-11,5,-0.69,328670832,198377,1443.48,1577,1734,1560,2065,1115,1592,1656.80,0.11,0,2021,1600,1595,1590,1585,1580,1598,1588,64,473,500,1080,1,1,12746297,202,-56.46,0.76,12,1.56,-28.00,2083.00,3715,20231123,-57.44,1483,20240805,6.61,3595,-56.02,20240110,1483,6.61,20240805,3715,-57.44,20231123,1483,6.61,20240805,0.03,N,123750,500,63 억,,14570,N,N,0,N,00,N
20240911,140735,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1583,-9,5,-0.57,325486103,196364,1428.83,1577,1734,1560,2065,1115,1592,1657.57,0.11,0,2021,1600,1595,1590,1585,1580,1598,1588,64,473,500,1080,1,1,12746297,202,-56.54,0.76,12,1.54,-28.00,2083.00,3715,20231123,-57.39,1483,20240805,6.74,3595,-55.97,20240110,1483,6.74,20240805,3715,-57.39,20231123,1483,6.74,20240805,0.03,N,123750,500,63 억,,14570,N,N,0,N,00,N
20240911,130733,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1591,-1,5,-0.06,322406710,194428,1414.74,1577,1734,1560,2065,1115,1592,1658.23,0.11,0,2358,1600,1595,1590,1585,1580,1598,1588,64,473,500,1080,1,1,12746297,203,-56.82,0.76,12,1.53,-28.00,2083.00,3715,20231123,-57.17,1483,20240805,7.28,3595,-55.74,20240110,1483,7.28,20240805,3715,-57.17,20231123,1483,7.28,20240805,0.03,N,123750,500,63 억,,14570,N,N,0,N,00,N
20240911,120738,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1581,-11,5,-0.69,316005761,190381,1385.29,1577,1734,1560,2065,1115,1592,1659.86,0.11,0,2567,1600,1595,1590,1585,1580,1598,1588,64,473,500,1080,1,1,12746297,202,-56.46,0.76,12,1.49,-28.00,2083.00,3715,20231123,-57.44,1483,20240805,6.61,3595,-56.02,20240110,1483,6.61,20240805,3715,-57.44,20231123,1483,6.61,20240805,0.03,N,123750,500,63 억,,14570,N,N,0,N,00,N
20240911,110728,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1575,-17,5,-1.07,314193183,189236,1376.96,1577,1734,1560,2065,1115,1592,1660.32,0.11,0,2382,1600,1595,1590,1585,1580,1598,1588,64,473,500,1080,1,1,12746297,201,-56.25,0.76,12,1.48,-28.00,2083.00,3715,20231123,-57.60,1483,20240805,6.20,3595,-56.19,20240110,1483,6.20,20240805,3715,-57.60,20231123,1483,6.20,20240805,0.03,N,123750,500,63 억,,14570,N,N,0,N,00,N
20240911,100727,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1650,58,2,3.64,255569859,152903,1112.59,1577,1734,1560,2065,1115,1592,1671.45,0.11,0,1026,1600,1595,1590,1585,1580,1598,1588,64,473,500,1080,1,1,12746297,210,-58.93,0.79,12,1.20,-28.00,2083.00,3715,20231123,-55.59,1483,20240805,11.26,3595,-54.10,20240110,1483,11.26,20240805,3715,-55.59,20231123,1483,11.26,20240805,0.03,N,123750,500,63 억,,14570,N,N,0,N,00,N
20240911,090740,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1561,-31,5,-1.95,2768945,1766,12.85,1577,1577,1560,2065,1115,1592,1567.92,0.11,0,313,1600,1595,1590,1585,1580,1598,1588,64,473,500,1080,1,1,12746297,199,-55.75,0.75,12,0.01,-28.00,2083.00,3715,20231123,-57.98,1483,20240805,5.26,3595,-56.58,20240110,1483,5.26,20240805,3715,-57.98,20231123,1483,5.26,20240805,0.03,N,123750,500,63 억,,14570,N,N,0,N,00,N
20240910,160731,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1592,3,2,0.19,21856508,13743,126.22,1589,1595,1585,2065,1113,1589,1590.37,0.12,0,-111,1629,1609,1580,1560,1531,1619,1570,64,476,500,1080,1,1,12746297,203,-56.86,0.76,12,0.11,-28.00,2083.00,3715,20231123,-57.15,1483,20240805,7.35,3595,-55.72,20240110,1483,7.35,20240805,3715,-57.15,20231123,1483,7.35,20240805,0.03,N,123750,500,63 억,,14681,N,N,0,N,00,N
20240910,150737,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1593,4,2,0.25,21810340,13714,125.96,1589,1595,1585,2065,1113,1589,1590.37,0.12,0,-111,1629,1609,1580,1560,1531,1619,1570,64,476,500,1080,1,1,12746297,203,-56.89,0.76,12,0.11,-28.00,2083.00,3715,20231123,-57.12,1483,20240805,7.42,3595,-55.69,20240110,1483,7.42,20240805,3715,-57.12,20231123,1483,7.42,20240805,0.03,N,123750,500,63 억,,14681,N,N,0,N,00,N
20240910,140732,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1594,5,2,0.31,21760927,13683,125.67,1589,1595,1585,2065,1113,1589,1590.36,0.12,0,-110,1629,1609,1580,1560,1531,1619,1570,64,476,500,1080,1,1,12746297,203,-56.93,0.77,12,0.11,-28.00,2083.00,3715,20231123,-57.09,1483,20240805,7.48,3595,-55.66,20240110,1483,7.48,20240805,3715,-57.09,20231123,1483,7.48,20240805,0.03,N,123750,500,63 억,,14681,N,N,0,N,00,N
20240910,130730,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1589,0,3,0.00,20910105,13149,120.77,1589,1595,1585,2065,1113,1589,1590.24,0.12,0,-88,1629,1609,1580,1560,1531,1619,1570,64,476,500,1080,1,1,12746297,203,-56.75,0.76,12,0.10,-28.00,2083.00,3715,20231123,-57.23,1483,20240805,7.15,3595,-55.80,20240110,1483,7.15,20240805,3715,-57.23,20231123,1483,7.15,20240805,0.03,N,123750,500,63 억,,14681,N,N,0,N,00,N
20240910,120729,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1585,-4,5,-0.25,19753313,12421,114.08,1589,1595,1585,2065,1113,1589,1590.32,0.12,0,-88,1629,1609,1580,1560,1531,1619,1570,64,476,500,1080,1,1,12746297,202,-56.61,0.76,12,0.10,-28.00,2083.00,3715,20231123,-57.34,1483,20240805,6.88,3595,-55.91,20240110,1483,6.88,20240805,3715,-57.34,20231123,1483,6.88,20240805,0.03,N,123750,500,63 억,,14681,N,N,0,N,00,N
20240910,110728,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1594,5,2,0.31,10475456,6584,60.47,1589,1595,1589,2065,1113,1589,1591.05,0.12,0,-88,1629,1609,1580,1560,1531,1619,1570,64,476,500,1080,1,1,12746297,203,-56.93,0.77,12,0.05,-28.00,2083.00,3715,20231123,-57.09,1483,20240805,7.48,3595,-55.66,20240110,1483,7.48,20240805,3715,-57.09,20231123,1483,7.48,20240805,0.03,N,123750,500,63 억,,14681,N,N,0,N,00,N
20240910,100733,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1595,6,2,0.38,6288015,3957,36.34,1589,1595,1589,2065,1113,1589,1589.09,0.12,0,-88,1629,1609,1580,1560,1531,1619,1570,64,476,500,1080,1,1,12746297,203,-56.96,0.77,12,0.03,-28.00,2083.00,3715,20231123,-57.07,1483,20240805,7.55,3595,-55.63,20240110,1483,7.55,20240805,3715,-57.07,20231123,1483,7.55,20240805,0.03,N,123750,500,63 억,,14681,N,N,0,N,00,N
20240910,090729,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1595,6,2,0.38,6190750,3896,35.78,1589,1595,1589,2065,1113,1589,1589.00,0.12,0,-88,1629,1609,1580,1560,1531,1619,1570,64,476,500,1080,1,1,12746297,203,-56.96,0.77,12,0.03,-28.00,2083.00,3715,20231123,-57.07,1483,20240805,7.55,3595,-55.63,20240110,1483,7.55,20240805,3715,-57.07,20231123,1483,7.55,20240805,0.03,N,123750,500,63 억,,14681,N,N,0,N,00,N
20240909,160715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1589,-19,5,-1.18,16754136,10625,89.91,1552,1600,1551,2090,1126,1608,1576.86,0.11,0,425,1626,1617,1608,1599,1590,1612,1594,64,482,500,1090,1,1,12746297,203,-56.75,0.76,12,0.08,-28.00,2083.00,3715,20231123,-57.23,1483,20240805,7.15,3595,-55.80,20240110,1483,7.15,20240805,3715,-57.23,20231123,1483,7.15,20240805,0.03,N,123750,500,63 억,,14256,N,N,0,N,00,N
20240909,150723,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1580,-28,5,-1.74,14991549,9513,80.50,1552,1600,1551,2090,1126,1608,1575.90,0.11,0,437,1626,1617,1608,1599,1590,1612,1594,64,482,500,1090,1,1,12746297,201,-56.43,0.76,12,0.07,-28.00,2083.00,3715,20231123,-57.47,1483,20240805,6.54,3595,-56.05,20240110,1483,6.54,20240805,3715,-57.47,20231123,1483,6.54,20240805,0.03,N,123750,500,63 억,,14256,N,N,0,N,00,N
20240909,140725,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1568,-40,5,-2.49,14596048,9262,78.38,1552,1600,1551,2090,1126,1608,1575.91,0.11,0,529,1626,1617,1608,1599,1590,1612,1594,64,482,500,1090,1,1,12746297,200,-56.00,0.75,12,0.07,-28.00,2083.00,3715,20231123,-57.79,1483,20240805,5.73,3595,-56.38,20240110,1483,5.73,20240805,3715,-57.79,20231123,1483,5.73,20240805,0.03,N,123750,500,63 억,,14256,N,N,0,N,00,N
20240909,130720,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1594,-14,5,-0.87,9549432,6074,51.40,1552,1595,1551,2090,1126,1608,1572.18,0.11,0,749,1626,1617,1608,1599,1590,1612,1594,64,482,500,1090,1,1,12746297,203,-56.93,0.77,12,0.05,-28.00,2083.00,3715,20231123,-57.09,1483,20240805,7.48,3595,-55.66,20240110,1483,7.48,20240805,3715,-57.09,20231123,1483,7.48,20240805,0.03,N,123750,500,63 억,,14256,N,N,0,N,00,N
20240909,120718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1588,-20,5,-1.24,8550428,5441,46.04,1552,1595,1551,2090,1126,1608,1571.48,0.11,0,889,1626,1617,1608,1599,1590,1612,1594,64,482,500,1090,1,1,12746297,202,-56.71,0.76,12,0.04,-28.00,2083.00,3715,20231123,-57.25,1483,20240805,7.08,3595,-55.83,20240110,1483,7.08,20240805,3715,-57.25,20231123,1483,7.08,20240805,0.03,N,123750,500,63 억,,14256,N,N,0,N,00,N
20240909,110719,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1595,-13,5,-0.81,6981686,4440,37.57,1552,1595,1551,2090,1126,1608,1572.45,0.11,0,718,1626,1617,1608,1599,1590,1612,1594,64,482,500,1090,1,1,12746297,203,-56.96,0.77,12,0.03,-28.00,2083.00,3715,20231123,-57.07,1483,20240805,7.55,3595,-55.63,20240110,1483,7.55,20240805,3715,-57.07,20231123,1483,7.55,20240805,0.03,N,123750,500,63 억,,14256,N,N,0,N,00,N
20240909,100723,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1551,-57,5,-3.54,3373051,2174,18.40,1552,1554,1551,2090,1126,1608,1551.54,0.11,0,718,1626,1617,1608,1599,1590,1612,1594,64,482,500,1090,1,1,12746297,198,-55.39,0.74,12,0.02,-28.00,2083.00,3715,20231123,-58.25,1483,20240805,4.59,3595,-56.86,20240110,1483,4.59,20240805,3715,-58.25,20231123,1483,4.59,20240805,0.03,N,123750,500,63 억,,14256,N,N,0,N,00,N
20240909,090718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1552,-56,5,-3.48,221936,143,1.21,1552,1552,1552,2090,1126,1608,1552.00,0.11,0,0,1626,1617,1608,1599,1590,1612,1594,64,482,500,1090,1,1,12746297,198,-55.43,0.75,12,0.00,-28.00,2083.00,3715,20231123,-58.22,1483,20240805,4.65,3595,-56.83,20240110,1483,4.65,20240805,3715,-58.22,20231123,1483,4.65,20240805,0.03,N,123750,500,63 억,,14256,N,N,0,N,00,N
20240906,160708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1608,-12,5,-0.74,19005799,11817,52.70,1617,1617,1599,2105,1134,1620,1608.34,0.12,0,-797,1634,1626,1617,1609,1600,1631,1614,64,485,500,1100,1,1,12746297,205,-57.43,0.77,12,0.09,-28.00,2083.00,3715,20231123,-56.72,1483,20240805,8.43,3595,-55.27,20240110,1483,8.43,20240805,3715,-56.72,20231123,1483,8.43,20240805,0.03,N,123750,500,63 억,,15053,N,N,0,N,00,N
20240906,150720,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1610,-10,5,-0.62,18835351,11711,52.23,1617,1617,1599,2105,1134,1620,1608.35,0.12,0,-797,1634,1626,1617,1609,1600,1631,1614,64,485,500,1100,1,1,12746297,205,-57.50,0.77,12,0.09,-28.00,2083.00,3715,20231123,-56.66,1483,20240805,8.56,3595,-55.22,20240110,1483,8.56,20240805,3715,-56.66,20231123,1483,8.56,20240805,0.03,N,123750,500,63 억,,15053,N,N,0,N,00,N
20240906,140723,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1603,-17,5,-1.05,18020348,11204,49.96,1617,1617,1599,2105,1134,1620,1608.39,0.12,0,-797,1634,1626,1617,1609,1600,1631,1614,64,485,500,1100,1,1,12746297,204,-57.25,0.77,12,0.09,-28.00,2083.00,3715,20231123,-56.85,1483,20240805,8.09,3595,-55.41,20240110,1483,8.09,20240805,3715,-56.85,20231123,1483,8.09,20240805,0.03,N,123750,500,63 억,,15053,N,N,0,N,00,N
20240906,130718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1601,-19,5,-1.17,16957567,10541,47.01,1617,1617,1601,2105,1134,1620,1608.72,0.12,0,-797,1634,1626,1617,1609,1600,1631,1614,64,485,500,1100,1,1,12746297,204,-57.18,0.77,12,0.08,-28.00,2083.00,3715,20231123,-56.90,1483,20240805,7.96,3595,-55.47,20240110,1483,7.96,20240805,3715,-56.90,20231123,1483,7.96,20240805,0.03,N,123750,500,63 억,,15053,N,N,0,N,00,N
20240906,120720,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1610,-10,5,-0.62,7490937,4645,20.71,1617,1617,1610,2105,1134,1620,1612.69,0.12,0,-290,1634,1626,1617,1609,1600,1631,1614,64,485,500,1100,1,1,12746297,205,-57.50,0.77,12,0.04,-28.00,2083.00,3715,20231123,-56.66,1483,20240805,8.56,3595,-55.22,20240110,1483,8.56,20240805,3715,-56.66,20231123,1483,8.56,20240805,0.03,N,123750,500,63 억,,15053,N,N,0,N,00,N
20240906,110722,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1610,-10,5,-0.62,5343177,3311,14.77,1617,1617,1610,2105,1134,1620,1613.77,0.12,0,-290,1634,1626,1617,1609,1600,1631,1614,64,485,500,1100,1,1,12746297,205,-57.50,0.77,12,0.03,-28.00,2083.00,3715,20231123,-56.66,1483,20240805,8.56,3595,-55.22,20240110,1483,8.56,20240805,3715,-56.66,20231123,1483,8.56,20240805,0.03,N,123750,500,63 억,,15053,N,N,0,N,00,N
20240906,100717,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1610,-10,5,-0.62,5228867,3240,14.45,1617,1617,1610,2105,1134,1620,1613.85,0.12,0,-290,1634,1626,1617,1609,1600,1631,1614,64,485,500,1100,1,1,12746297,205,-57.50,0.77,12,0.03,-28.00,2083.00,3715,20231123,-56.66,1483,20240805,8.56,3595,-55.22,20240110,1483,8.56,20240805,3715,-56.66,20231123,1483,8.56,20240805,0.03,N,123750,500,63 억,,15053,N,N,0,N,00,N
20240906,090721,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1614,-6,5,-0.37,1805937,1117,4.98,1617,1617,1611,2105,1134,1620,1616.77,0.12,0,0,1634,1626,1617,1609,1600,1631,1614,64,485,500,1100,1,1,12746297,206,-57.64,0.77,12,0.01,-28.00,2083.00,3715,20231123,-56.55,1483,20240805,8.83,3595,-55.10,20240110,1483,8.83,20240805,3715,-56.55,20231123,1483,8.83,20240805,0.03,N,123750,500,63 억,,15053,N,N,0,N,00,N
20240905,160708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1620,-10,5,-0.61,36297713,22424,168.73,1613,1625,1608,2115,1141,1630,1618.70,0.12,0,-587,1666,1647,1621,1602,1576,1635,1590,64,485,500,1100,1,1,12746297,206,-57.86,0.78,12,0.18,-28.00,2083.00,3715,20231123,-56.39,1483,20240805,9.24,3595,-54.94,20240110,1483,9.24,20240805,3715,-56.39,20231123,1483,9.24,20240805,0.03,N,123750,500,63 억,,15640,N,N,0,N,00,N
20240905,150720,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1610,-20,5,-1.23,29153036,18006,135.49,1613,1625,1610,2115,1141,1630,1619.07,0.12,0,186,1666,1647,1621,1602,1576,1635,1590,64,485,500,1100,1,1,12746297,205,-57.50,0.77,12,0.14,-28.00,2083.00,3715,20231123,-56.66,1483,20240805,8.56,3595,-55.22,20240110,1483,8.56,20240805,3715,-56.66,20231123,1483,8.56,20240805,0.03,N,123750,500,63 억,,15640,N,N,0,N,00,N
20240905,140716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1620,-10,5,-0.61,23431338,14462,108.82,1613,1625,1610,2115,1141,1630,1620.20,0.12,0,186,1666,1647,1621,1602,1576,1635,1590,64,485,500,1100,1,1,12746297,206,-57.86,0.78,12,0.11,-28.00,2083.00,3715,20231123,-56.39,1483,20240805,9.24,3595,-54.94,20240110,1483,9.24,20240805,3715,-56.39,20231123,1483,9.24,20240805,0.03,N,123750,500,63 억,,15640,N,N,0,N,00,N
20240905,130718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1610,-20,5,-1.23,19057348,11762,88.50,1613,1625,1610,2115,1141,1630,1620.25,0.12,0,186,1666,1647,1621,1602,1576,1635,1590,64,485,500,1100,1,1,12746297,205,-57.50,0.77,12,0.09,-28.00,2083.00,3715,20231123,-56.66,1483,20240805,8.56,3595,-55.22,20240110,1483,8.56,20240805,3715,-56.66,20231123,1483,8.56,20240805,0.03,N,123750,500,63 억,,15640,N,N,0,N,00,N
20240905,120715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1620,-10,5,-0.61,18558248,11452,86.17,1613,1625,1611,2115,1141,1630,1620.52,0.12,0,186,1666,1647,1621,1602,1576,1635,1590,64,485,500,1100,1,1,12746297,206,-57.86,0.78,12,0.09,-28.00,2083.00,3715,20231123,-56.39,1483,20240805,9.24,3595,-54.94,20240110,1483,9.24,20240805,3715,-56.39,20231123,1483,9.24,20240805,0.03,N,123750,500,63 억,,15640,N,N,0,N,00,N
20240905,110712,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1622,-8,5,-0.49,3473373,2148,16.16,1613,1625,1611,2115,1141,1630,1617.03,0.12,0,589,1666,1647,1621,1602,1576,1635,1590,64,485,500,1100,1,1,12746297,207,-57.93,0.78,12,0.02,-28.00,2083.00,3715,20231123,-56.34,1483,20240805,9.37,3595,-54.88,20240110,1483,9.37,20240805,3715,-56.34,20231123,1483,9.37,20240805,0.03,N,123750,500,63 억,,15640,N,N,0,N,00,N
20240905,100712,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1622,-8,5,-0.49,3473373,2148,16.16,1613,1625,1611,2115,1141,1630,1617.03,0.12,0,589,1666,1647,1621,1602,1576,1635,1590,64,485,500,1100,1,1,12746297,207,-57.93,0.78,12,0.02,-28.00,2083.00,3715,20231123,-56.34,1483,20240805,9.37,3595,-54.88,20240110,1483,9.37,20240805,3715,-56.34,20231123,1483,9.37,20240805,0.03,N,123750,500,63 억,,15640,N,N,0,N,00,N
20240905,090720,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1621,-9,5,-0.55,1968630,1220,9.18,1613,1621,1611,2115,1141,1630,1613.63,0.12,0,656,1666,1647,1621,1602,1576,1635,1590,64,485,500,1100,1,1,12746297,207,-57.89,0.78,12,0.01,-28.00,2083.00,3715,20231123,-56.37,1483,20240805,9.31,3595,-54.91,20240110,1483,9.31,20240805,3715,-56.37,20231123,1483,9.31,20240805,0.03,N,123750,500,63 억,,15640,N,N,0,N,00,N
20240904,160701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1630,-9,5,-0.55,21540795,13289,24.46,1639,1640,1595,2130,1148,1639,1620.95,0.15,0,-3812,1735,1687,1642,1594,1549,1711,1618,64,491,500,1110,1,1,12746297,208,-58.21,0.78,12,0.10,-28.00,2083.00,3715,20231123,-56.12,1483,20240805,9.91,3595,-54.66,20240110,1483,9.91,20240805,3715,-56.12,20231123,1483,9.91,20240805,0.03,N,123750,500,63 억,,19452,N,N,0,N,00,N
20240904,150707,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1609,-30,5,-1.83,18641643,11501,21.16,1639,1640,1595,2130,1148,1639,1620.87,0.15,0,-3785,1735,1687,1642,1594,1549,1711,1618,64,491,500,1110,1,1,12746297,205,-57.46,0.77,12,0.09,-28.00,2083.00,3715,20231123,-56.69,1483,20240805,8.50,3595,-55.24,20240110,1483,8.50,20240805,3715,-56.69,20231123,1483,8.50,20240805,0.03,N,123750,500,63 억,,19452,N,N,0,N,00,N
20240904,140709,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1595,-44,5,-2.68,18136566,11186,20.59,1639,1640,1595,2130,1148,1639,1621.36,0.15,0,-3682,1735,1687,1642,1594,1549,1711,1618,64,491,500,1110,1,1,12746297,203,-56.96,0.77,12,0.09,-28.00,2083.00,3715,20231123,-57.07,1483,20240805,7.55,3595,-55.63,20240110,1483,7.55,20240805,3715,-57.07,20231123,1483,7.55,20240805,0.03,N,123750,500,63 억,,19452,N,N,0,N,00,N
20240904,130707,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1616,-23,5,-1.40,14605244,8980,16.53,1639,1640,1609,2130,1148,1639,1626.42,0.15,0,-3677,1735,1687,1642,1594,1549,1711,1618,64,491,500,1110,1,1,12746297,206,-57.71,0.78,12,0.07,-28.00,2083.00,3715,20231123,-56.50,1483,20240805,8.97,3595,-55.05,20240110,1483,8.97,20240805,3715,-56.50,20231123,1483,8.97,20240805,0.03,N,123750,500,63 억,,19452,N,N,0,N,00,N
20240904,120706,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1616,-23,5,-1.40,12978487,7971,14.67,1639,1640,1616,2130,1148,1639,1628.21,0.15,0,-3284,1735,1687,1642,1594,1549,1711,1618,64,491,500,1110,1,1,12746297,206,-57.71,0.78,12,0.06,-28.00,2083.00,3715,20231123,-56.50,1483,20240805,8.97,3595,-55.05,20240110,1483,8.97,20240805,3715,-56.50,20231123,1483,8.97,20240805,0.03,N,123750,500,63 억,,19452,N,N,0,N,00,N
20240904,110703,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1616,-23,5,-1.40,12655287,7771,14.30,1639,1640,1616,2130,1148,1639,1628.53,0.15,0,-3284,1735,1687,1642,1594,1549,1711,1618,64,491,500,1110,1,1,12746297,206,-57.71,0.78,12,0.06,-28.00,2083.00,3715,20231123,-56.50,1483,20240805,8.97,3595,-55.05,20240110,1483,8.97,20240805,3715,-56.50,20231123,1483,8.97,20240805,0.03,N,123750,500,63 억,,19452,N,N,0,N,00,N
20240904,100707,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1620,-19,5,-1.16,9845504,6036,11.11,1639,1640,1618,2130,1148,1639,1631.13,0.15,0,-2999,1735,1687,1642,1594,1549,1711,1618,64,491,500,1110,1,1,12746297,206,-57.86,0.78,12,0.05,-28.00,2083.00,3715,20231123,-56.39,1483,20240805,9.24,3595,-54.94,20240110,1483,9.24,20240805,3715,-56.39,20231123,1483,9.24,20240805,0.03,N,123750,500,63 억,,19452,N,N,0,N,00,N
20240904,090708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1629,-10,5,-0.61,6432901,3930,7.23,1639,1640,1628,2130,1148,1639,1636.87,0.15,0,-1750,1735,1687,1642,1594,1549,1711,1618,64,491,500,1110,1,1,12746297,208,-58.18,0.78,12,0.03,-28.00,2083.00,3715,20231123,-56.15,1483,20240805,9.84,3595,-54.69,20240110,1483,9.84,20240805,3715,-56.15,20231123,1483,9.84,20240805,0.03,N,123750,500,63 억,,19452,N,N,0,N,00,N
20240903,160656,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1639,27,2,1.67,89667378,54340,562.70,1615,1690,1597,2095,1129,1612,1650.12,0.13,0,2432,1642,1626,1603,1587,1564,1635,1596,64,483,500,1090,1,1,12746297,209,-58.54,0.79,12,0.43,-28.00,2083.00,3715,20231123,-55.88,1483,20240805,10.52,3595,-54.41,20240110,1483,10.52,20240805,3715,-55.88,20231123,1483,10.52,20240805,0.03,N,123750,500,63 억,,17020,N,N,0,N,00,N
20240903,150700,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1634,22,2,1.36,85539464,51816,536.56,1615,1690,1597,2095,1129,1612,1650.83,0.13,0,2872,1642,1626,1603,1587,1564,1635,1596,64,483,500,1090,1,1,12746297,208,-58.36,0.78,12,0.41,-28.00,2083.00,3715,20231123,-56.02,1483,20240805,10.18,3595,-54.55,20240110,1483,10.18,20240805,3715,-56.02,20231123,1483,10.18,20240805,0.03,N,123750,500,63 억,,17020,N,N,0,N,00,N
20240903,140703,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1621,9,2,0.56,82244655,49790,515.58,1615,1690,1597,2095,1129,1612,1651.83,0.13,0,4075,1642,1626,1603,1587,1564,1635,1596,64,483,500,1090,1,1,12746297,207,-57.89,0.78,12,0.39,-28.00,2083.00,3715,20231123,-56.37,1483,20240805,9.31,3595,-54.91,20240110,1483,9.31,20240805,3715,-56.37,20231123,1483,9.31,20240805,0.03,N,123750,500,63 억,,17020,N,N,0,N,00,N
20240903,130703,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1635,23,2,1.43,79922933,48360,500.78,1615,1690,1597,2095,1129,1612,1652.67,0.13,0,4075,1642,1626,1603,1587,1564,1635,1596,64,483,500,1090,1,1,12746297,208,-58.39,0.78,12,0.38,-28.00,2083.00,3715,20231123,-55.99,1483,20240805,10.25,3595,-54.52,20240110,1483,10.25,20240805,3715,-55.99,20231123,1483,10.25,20240805,0.03,N,123750,500,63 억,,17020,N,N,0,N,00,N
20240903,120653,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1619,7,2,0.43,78610428,47554,492.43,1615,1690,1597,2095,1129,1612,1653.08,0.13,0,4062,1642,1626,1603,1587,1564,1635,1596,64,483,500,1090,1,1,12746297,206,-57.82,0.78,12,0.37,-28.00,2083.00,3715,20231123,-56.42,1483,20240805,9.17,3595,-54.97,20240110,1483,9.17,20240805,3715,-56.42,20231123,1483,9.17,20240805,0.03,N,123750,500,63 억,,17020,N,N,0,N,00,N
20240903,110652,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1630,18,2,1.12,66303385,39942,413.61,1615,1690,1612,2095,1129,1612,1659.99,0.13,0,2882,1642,1626,1603,1587,1564,1635,1596,64,483,500,1090,1,1,12746297,208,-58.21,0.78,12,0.31,-28.00,2083.00,3715,20231123,-56.12,1483,20240805,9.91,3595,-54.66,20240110,1483,9.91,20240805,3715,-56.12,20231123,1483,9.91,20240805,0.03,N,123750,500,63 억,,17020,N,N,0,N,00,N
20240903,100653,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1690,78,2,4.84,42570060,25485,263.90,1615,1690,1615,2095,1129,1612,1670.40,0.13,0,-1656,1642,1626,1603,1587,1564,1635,1596,64,483,500,1090,1,1,12746297,215,-60.36,0.81,12,0.20,-28.00,2083.00,3715,20231123,-54.51,1483,20240805,13.96,3595,-52.99,20240110,1483,13.96,20240805,3715,-54.51,20231123,1483,13.96,20240805,0.03,N,123750,500,63 억,,17020,N,N,0,N,00,N
20240903,090654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1688,76,2,4.71,15023357,9112,94.36,1615,1690,1615,2095,1129,1612,1648.74,0.13,0,-1069,1642,1626,1603,1587,1564,1635,1596,64,483,500,1090,1,1,12746297,215,-60.29,0.81,12,0.07,-28.00,2083.00,3715,20231123,-54.56,1483,20240805,13.82,3595,-53.05,20240110,1483,13.82,20240805,3715,-54.56,20231123,1483,13.82,20240805,0.03,N,123750,500,63 억,,17020,N,N,0,N,00,N
20240902,160648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1612,32,2,2.03,14871869,9338,101.20,1583,1619,1580,2050,1106,1580,1594.13,0.13,0,-59,1609,1594,1583,1568,1557,1602,1576,64,470,500,1070,1,1,12746297,205,-57.57,0.77,12,0.07,-28.00,2083.00,3715,20231123,-56.61,1483,20240805,8.70,3595,-55.16,20240110,1483,8.70,20240805,3715,-56.61,20231123,1483,8.70,20240805,0.04,N,123750,500,63 억,,17079,N,N,0,N,00,N
20240902,150659,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1608,28,2,1.77,14005428,8800,95.37,1583,1619,1580,2050,1106,1580,1593.08,0.13,0,-59,1609,1594,1583,1568,1557,1602,1576,64,470,500,1070,1,1,12746297,205,-57.43,0.77,12,0.07,-28.00,2083.00,3715,20231123,-56.72,1483,20240805,8.43,3595,-55.27,20240110,1483,8.43,20240805,3715,-56.72,20231123,1483,8.43,20240805,0.04,N,123750,500,63 억,,17079,N,N,0,N,00,N
20240902,140657,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1606,26,2,1.65,11392348,7173,77.74,1583,1619,1580,2050,1106,1580,1589.63,0.13,0,-59,1609,1594,1583,1568,1557,1602,1576,64,470,500,1070,1,1,12746297,205,-57.36,0.77,12,0.06,-28.00,2083.00,3715,20231123,-56.77,1483,20240805,8.29,3595,-55.33,20240110,1483,8.29,20240805,3715,-56.77,20231123,1483,8.29,20240805,0.04,N,123750,500,63 억,,17079,N,N,0,N,00,N
20240902,130652,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1608,28,2,1.77,11042287,6955,75.38,1583,1619,1580,2050,1106,1580,1589.03,0.13,0,-45,1609,1594,1583,1568,1557,1602,1576,64,470,500,1070,1,1,12746297,205,-57.43,0.77,12,0.05,-28.00,2083.00,3715,20231123,-56.72,1483,20240805,8.43,3595,-55.27,20240110,1483,8.43,20240805,3715,-56.72,20231123,1483,8.43,20240805,0.04,N,123750,500,63 억,,17079,N,N,0,N,00,N
20240902,120656,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1613,33,2,2.09,10261792,6466,70.08,1583,1619,1580,2050,1106,1580,1588.40,0.13,0,-35,1609,1594,1583,1568,1557,1602,1576,64,470,500,1070,1,1,12746297,206,-57.61,0.77,12,0.05,-28.00,2083.00,3715,20231123,-56.58,1483,20240805,8.77,3595,-55.13,20240110,1483,8.77,20240805,3715,-56.58,20231123,1483,8.77,20240805,0.04,N,123750,500,63 억,,17079,N,N,0,N,00,N
20240902,110650,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1595,15,2,0.95,9311922,5877,63.69,1583,1595,1580,2050,1106,1580,1585.44,0.13,0,-23,1609,1594,1583,1568,1557,1602,1576,64,470,500,1070,1,1,12746297,203,-56.96,0.77,12,0.05,-28.00,2083.00,3715,20231123,-57.07,1483,20240805,7.55,3595,-55.63,20240110,1483,7.55,20240805,3715,-57.07,20231123,1483,7.55,20240805,0.04,N,123750,500,63 억,,17079,N,N,0,N,00,N
20240902,100650,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1580,0,3,0.00,5912858,3740,40.53,1583,1584,1580,2050,1106,1580,1581.36,0.13,0,-23,1609,1594,1583,1568,1557,1602,1576,64,470,500,1070,1,1,12746297,201,-56.43,0.76,12,0.03,-28.00,2083.00,3715,20231123,-57.47,1483,20240805,6.54,3595,-56.05,20240110,1483,6.54,20240805,3715,-57.47,20231123,1483,6.54,20240805,0.04,N,123750,500,63 억,,17079,N,N,0,N,00,N
20240902,090644,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1583,3,2,0.19,2871590,1816,19.68,1583,1583,1583,2050,1106,1580,1583.00,0.13,0,0,1609,1594,1583,1568,1557,1602,1576,64,470,500,1070,1,1,12746297,202,-56.54,0.76,12,0.01,-28.00,2083.00,3715,20231123,-57.39,1483,20240805,6.74,3595,-55.97,20240110,1483,6.74,20240805,3715,-57.39,20231123,1483,6.74,20240805,0.04,N,123750,500,63 억,,17079,N,N,0,N,00,N